TPG Telecom Limited (ASX:TPG)
Australia · Delayed Price · Currency is AUD 3.910
0.00 (0.00%)
At close: Feb 25, 2026
TPG Telecom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 3.92 | 3.93 | 3.82 | 3.91 | - | -0.13% | 225,292 |
| Feb 24, 2026 | 3.89 | 3.92 | 3.87 | 3.91 | 3.91 | 1.30% | 2,527,686 |
| Feb 23, 2026 | 3.90 | 3.91 | 3.84 | 3.86 | 3.86 | -1.03% | 2,251,530 |
| Feb 20, 2026 | 3.92 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 1,974,102 |
| Feb 19, 2026 | 3.91 | 3.97 | 3.90 | 3.94 | 3.94 | 1.55% | 2,047,353 |
| Feb 18, 2026 | 3.86 | 3.90 | 3.84 | 3.88 | 3.88 | 1.31% | 714,845 |
| Feb 17, 2026 | 3.79 | 3.84 | 3.77 | 3.83 | 3.83 | 0.52% | 3,756,079 |
| Feb 16, 2026 | 3.76 | 3.84 | 3.76 | 3.81 | 3.81 | 0.26% | 2,235,347 |
| Feb 13, 2026 | 3.80 | 3.82 | 3.77 | 3.80 | 3.80 | - | 1,626,008 |
| Feb 12, 2026 | 3.81 | 3.85 | 3.78 | 3.80 | 3.80 | -0.26% | 2,394,079 |
| Feb 11, 2026 | 3.87 | 3.91 | 3.77 | 3.81 | 3.81 | -1.55% | 2,880,231 |
| Feb 10, 2026 | 3.91 | 3.92 | 3.86 | 3.87 | 3.87 | -0.77% | 2,219,166 |
| Feb 9, 2026 | 3.91 | 3.96 | 3.90 | 3.90 | 3.90 | 0.26% | 1,670,798 |
| Feb 6, 2026 | 3.93 | 3.96 | 3.88 | 3.89 | 3.89 | -2.02% | 1,659,457 |
| Feb 5, 2026 | 3.92 | 3.97 | 3.90 | 3.97 | 3.97 | 1.28% | 1,576,350 |
| Feb 4, 2026 | 3.92 | 3.94 | 3.89 | 3.92 | 3.92 | -0.76% | 1,473,226 |
| Feb 3, 2026 | 3.97 | 3.97 | 3.92 | 3.95 | 3.95 | 0.51% | 2,374,808 |
| Feb 2, 2026 | 3.87 | 3.97 | 3.85 | 3.93 | 3.93 | 1.55% | 3,146,294 |
| Jan 30, 2026 | 3.86 | 3.88 | 3.82 | 3.87 | 3.87 | 0.26% | 3,057,776 |
| Jan 29, 2026 | 3.92 | 3.92 | 3.80 | 3.86 | 3.86 | -0.52% | 1,666,966 |
| Jan 28, 2026 | 3.86 | 3.90 | 3.80 | 3.88 | 3.88 | 0.52% | 3,956,946 |
| Jan 27, 2026 | 3.89 | 3.91 | 3.81 | 3.86 | 3.86 | -2.03% | 3,647,813 |
| Jan 23, 2026 | 3.94 | 3.97 | 3.91 | 3.94 | 3.94 | - | 1,096,593 |
| Jan 22, 2026 | 3.90 | 3.95 | 3.88 | 3.94 | 3.94 | 0.77% | 926,207 |
| Jan 21, 2026 | 3.85 | 3.91 | 3.85 | 3.91 | 3.91 | 0.51% | 737,739 |
| Jan 20, 2026 | 3.90 | 3.91 | 3.86 | 3.89 | 3.89 | -0.51% | 1,865,873 |
| Jan 19, 2026 | 3.96 | 3.96 | 3.89 | 3.91 | 3.91 | -0.51% | 2,126,253 |
| Jan 16, 2026 | 3.93 | 3.97 | 3.92 | 3.93 | 3.93 | -0.51% | 2,130,824 |
| Jan 15, 2026 | 3.93 | 3.98 | 3.92 | 3.95 | 3.95 | - | 1,936,936 |
| Jan 14, 2026 | 3.97 | 4.01 | 3.93 | 3.95 | 3.95 | -0.50% | 1,045,292 |
| Jan 13, 2026 | 3.98 | 4.03 | 3.95 | 3.97 | 3.97 | 0.51% | 1,542,039 |
| Jan 12, 2026 | 3.92 | 3.97 | 3.88 | 3.95 | 3.95 | 0.77% | 2,040,421 |
| Jan 9, 2026 | 3.88 | 3.94 | 3.87 | 3.92 | 3.92 | 0.51% | 998,733 |
| Jan 8, 2026 | 3.85 | 3.91 | 3.79 | 3.90 | 3.90 | - | 2,001,700 |
| Jan 7, 2026 | 3.82 | 3.92 | 3.81 | 3.90 | 3.90 | 2.36% | 2,499,697 |
| Jan 6, 2026 | 3.88 | 3.88 | 3.79 | 3.81 | 3.81 | -1.55% | 2,562,308 |
| Jan 5, 2026 | 3.83 | 3.89 | 3.82 | 3.87 | 3.87 | - | 1,424,800 |
| Jan 2, 2026 | 3.80 | 3.90 | 3.80 | 3.87 | 3.87 | 2.11% | 1,291,542 |
| Dec 31, 2025 | 3.84 | 3.84 | 3.79 | 3.79 | 3.79 | -1.30% | 1,264,919 |
| Dec 30, 2025 | 3.85 | 3.85 | 3.81 | 3.84 | 3.84 | 0.52% | 794,554 |
| Dec 29, 2025 | 3.85 | 3.86 | 3.81 | 3.82 | 3.82 | -0.78% | 1,152,840 |
| Dec 24, 2025 | 3.77 | 3.87 | 3.76 | 3.85 | 3.85 | 1.85% | 1,187,137 |
| Dec 23, 2025 | 3.75 | 3.80 | 3.74 | 3.78 | 3.78 | 0.27% | 1,860,969 |
| Dec 22, 2025 | 3.77 | 3.78 | 3.74 | 3.77 | 3.77 | - | 904,005 |
| Dec 19, 2025 | 3.77 | 3.81 | 3.73 | 3.77 | 3.77 | 0.53% | 7,240,436 |
| Dec 18, 2025 | 3.68 | 3.78 | 3.68 | 3.75 | 3.75 | -1.32% | 2,829,955 |
| Dec 17, 2025 | 3.82 | 3.87 | 3.79 | 3.80 | 3.80 | -0.52% | 2,180,628 |
| Dec 16, 2025 | 3.90 | 3.94 | 3.78 | 3.82 | 3.82 | -1.29% | 2,383,355 |
| Dec 15, 2025 | 3.81 | 3.89 | 3.78 | 3.87 | 3.87 | 1.84% | 3,248,518 |
| Dec 12, 2025 | 3.78 | 3.82 | 3.75 | 3.80 | 3.80 | 0.80% | 2,573,860 |